KissMeData/031860/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	26	2	2.00	77357382	58864	32.36	1306	1337	1300	1688	910	1299	1314.17	1.78	0	2717	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	199	-0.52	0.29	12	0.39	-2560.00	4619.00	16905	20230809	-92.16	1281	20240730	3.43	5578	-76.25	20240103	1281	3.43	20240730	3165	-58.14	20240513	150	783.33	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
3	20240731	150415	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	25	2	1.92	76317162	58079	31.93	1306	1337	1300	1688	910	1299	1314.02	1.78	0	2659	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	199	-0.52	0.29	12	0.39	-2560.00	4619.00	16905	20230809	-92.17	1281	20240730	3.36	5578	-76.26	20240103	1281	3.36	20240730	3165	-58.17	20240513	150	782.67	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
4	20240731	140418	57	100.00	KOSDAQ		유통	N	N	N	N		N	1325	26	2	2.00	73384432	55855	30.71	1306	1337	1300	1688	910	1299	1313.84	1.78	0	2533	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	199	-0.52	0.29	12	0.37	-2560.00	4619.00	16905	20230809	-92.16	1281	20240730	3.43	5578	-76.25	20240103	1281	3.43	20240730	3165	-58.14	20240513	150	783.33	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
5	20240731	130417	57	100.00	KOSDAQ		유통	N	N	N	N		N	1322	23	2	1.77	66191835	50423	27.72	1306	1337	1300	1688	910	1299	1312.73	1.78	0	2689	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	199	-0.52	0.29	12	0.34	-2560.00	4619.00	16905	20230809	-92.18	1281	20240730	3.20	5578	-76.30	20240103	1281	3.20	20240730	3165	-58.23	20240513	150	781.33	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
6	20240731	120419	57	100.00	KOSDAQ		유통	N	N	N	N		N	1319	20	2	1.54	65472941	49878	27.42	1306	1337	1300	1688	910	1299	1312.66	1.78	0	2755	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	198	-0.52	0.29	12	0.33	-2560.00	4619.00	16905	20230809	-92.20	1281	20240730	2.97	5578	-76.35	20240103	1281	2.97	20240730	3165	-58.33	20240513	150	779.33	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
7	20240731	110416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	21	2	1.62	63739961	48563	26.70	1306	1337	1300	1688	910	1299	1312.52	1.78	0	3536	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	198	-0.52	0.29	12	0.32	-2560.00	4619.00	16905	20230809	-92.19	1281	20240730	3.04	5578	-76.34	20240103	1281	3.04	20240730	3165	-58.29	20240513	150	780.00	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
8	20240731	100416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1308	9	2	0.69	50229301	38244	21.03	1306	1337	1300	1688	910	1299	1313.39	1.78	0	4781	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	197	-0.51	0.28	12	0.25	-2560.00	4619.00	16905	20230809	-92.26	1281	20240730	2.11	5578	-76.55	20240103	1281	2.11	20240730	3165	-58.67	20240513	150	772.00	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
9	20240731	090412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1320	21	2	1.62	15254893	11604	6.38	1306	1320	1306	1688	910	1299	1314.62	1.78	0	4022	1439	1369	1325	1255	1211	1347	1233	75	389	500	770	1	1	15026356	198	-0.52	0.29	12	0.08	-2560.00	4619.00	16905	20230809	-92.19	1281	20240730	3.04	5578	-76.34	20240103	1281	3.04	20240730	3165	-58.29	20240513	150	780.00	20240409	0.00	N	031860	500	75 억		267003	N	N	0	N	00	N
10	20240730	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1299	-87	5	-6.28	242284469	181889	628.00	1386	1395	1281	1801	971	1386	1332.05	2.04	0	-35338	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	195	-0.51	0.28	12	1.21	-2560.00	4619.00	16905	20230809	-92.32	1281	20240730	1.41	5578	-76.71	20240103	1281	1.41	20240730	3165	-58.96	20240513	150	766.00	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
11	20240730	150413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1324	-62	5	-4.47	229964143	172369	595.14	1386	1395	1281	1801	971	1386	1334.14	2.04	0	-30478	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	199	-0.52	0.29	12	1.15	-2560.00	4619.00	16905	20230809	-92.17	1281	20240730	3.36	5578	-76.26	20240103	1281	3.36	20240730	3165	-58.17	20240513	150	782.67	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
12	20240730	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1289	-97	5	-7.00	208581383	155756	537.78	1386	1395	1289	1801	971	1386	1339.15	2.04	0	-27570	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	194	-0.50	0.28	12	1.04	-2560.00	4619.00	16905	20230809	-92.38	1289	20240730	0.00	5578	-76.89	20240103	1289	0.00	20240730	3165	-59.27	20240513	150	759.33	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
13	20240730	130411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1321	-65	5	-4.69	139479278	102930	355.38	1386	1395	1321	1801	971	1386	1355.09	2.04	0	-4125	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	198	-0.52	0.29	12	0.68	-2560.00	4619.00	16905	20230809	-92.19	1321	20240730	0.00	5578	-76.32	20240103	1321	0.00	20240730	3165	-58.26	20240513	150	780.67	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
14	20240730	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1340	-46	5	-3.32	123812040	91141	314.68	1386	1395	1330	1801	971	1386	1358.47	2.04	0	-3592	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	201	-0.52	0.29	12	0.61	-2560.00	4619.00	16905	20230809	-92.07	1330	20240730	0.75	5578	-75.98	20240103	1330	0.75	20240730	3165	-57.66	20240513	150	793.33	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
15	20240730	110412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1330	-56	5	-4.04	108656379	79771	275.42	1386	1395	1330	1801	971	1386	1362.10	2.04	0	-3239	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	200	-0.52	0.29	12	0.53	-2560.00	4619.00	16905	20230809	-92.13	1330	20240730	0.00	5578	-76.16	20240103	1330	0.00	20240730	3165	-57.98	20240513	150	786.67	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
16	20240730	100412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1354	-32	5	-2.31	50805036	36927	127.50	1386	1395	1354	1801	971	1386	1375.82	2.04	0	241	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	203	-0.53	0.29	12	0.25	-2560.00	4619.00	16905	20230809	-91.99	1343	20240722	0.82	5578	-75.73	20240103	1343	0.82	20240722	3165	-57.22	20240513	150	802.67	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
17	20240730	090413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	0	3	0.00	19955628	14398	49.71	1386	1386	1386	1801	971	1386	1386.00	2.04	0	384	1400	1392	1387	1379	1374	1397	1384	75	415	500	830	1	1	15026356	208	-0.54	0.30	12	0.10	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.20	5578	-75.15	20240103	1343	3.20	20240722	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억		306505	N	N	0	N	00	N
18	20240729	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-9	5	-0.65	40152230	28963	42.45	1382	1395	1382	1813	977	1395	1386.33	2.05	0	-1057	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	208	-0.54	0.30	12	0.19	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.20	5578	-75.15	20240103	1343	3.20	20240722	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
19	20240729	150409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	-1	5	-0.07	38107655	27489	40.29	1382	1394	1382	1813	977	1395	1386.29	2.05	0	-1269	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	209	-0.54	0.30	12	0.18	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.80	5578	-75.01	20240103	1343	3.80	20240722	3165	-55.96	20240513	150	829.33	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
20	20240729	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-6	5	-0.43	36660606	26448	38.76	1382	1394	1382	1813	977	1395	1386.14	2.05	0	-1269	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	209	-0.54	0.30	12	0.18	-2560.00	4619.00	16905	20230809	-91.78	1343	20240722	3.43	5578	-75.10	20240103	1343	3.43	20240722	3165	-56.11	20240513	150	826.00	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
21	20240729	130416	57	100.00	KOSDAQ		유통	N	N	N	N		N	1385	-10	5	-0.72	20910496	15102	22.13	1382	1394	1382	1813	977	1395	1384.62	2.05	0	-1050	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	208	-0.54	0.30	12	0.10	-2560.00	4619.00	16905	20230809	-91.81	1343	20240722	3.13	5578	-75.17	20240103	1343	3.13	20240722	3165	-56.24	20240513	150	823.33	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
22	20240729	120408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	-7	5	-0.50	17977924	12985	19.03	1382	1394	1382	1813	977	1395	1384.51	2.05	0	-972	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	209	-0.54	0.30	12	0.09	-2560.00	4619.00	16905	20230809	-91.79	1343	20240722	3.35	5578	-75.12	20240103	1343	3.35	20240722	3165	-56.15	20240513	150	825.33	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
23	20240729	110411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	-6	5	-0.43	16624552	12010	17.60	1382	1394	1382	1813	977	1395	1384.23	2.05	0	-749	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	209	-0.54	0.30	12	0.08	-2560.00	4619.00	16905	20230809	-91.78	1343	20240722	3.43	5578	-75.10	20240103	1343	3.43	20240722	3165	-56.11	20240513	150	826.00	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
24	20240729	100410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	-4	5	-0.29	13927039	10070	14.76	1382	1394	1382	1813	977	1395	1383.02	2.05	0	-550	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	209	-0.54	0.30	12	0.07	-2560.00	4619.00	16905	20230809	-91.77	1343	20240722	3.57	5578	-75.06	20240103	1343	3.57	20240722	3165	-56.05	20240513	150	827.33	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
25	20240729	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1384	-11	5	-0.79	898408	649	0.95	1382	1394	1382	1813	977	1395	1384.30	2.05	0	198	1415	1404	1395	1384	1375	1410	1390	75	418	500	830	1	1	15026356	208	-0.54	0.30	12	0.00	-2560.00	4619.00	16905	20230809	-91.81	1343	20240722	3.05	5578	-75.19	20240103	1343	3.05	20240722	3165	-56.27	20240513	150	822.67	20240409	0.00	N	031860	500	75 억		307567	N	N	0	N	00	N
26	20240726	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	9	2	0.65	95493900	68231	239.79	1392	1406	1386	1801	971	1386	1399.57	2.01	0	5233	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	210	-0.54	0.30	12	0.45	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.87	5578	-74.99	20240103	1343	3.87	20240722	3165	-55.92	20240513	150	830.00	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
27	20240726	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1400	14	2	1.01	86089202	61519	216.21	1392	1406	1386	1801	971	1386	1399.39	2.01	0	5228	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	210	-0.55	0.30	12	0.41	-2560.00	4619.00	16905	20230809	-91.72	1343	20240722	4.24	5578	-74.90	20240103	1343	4.24	20240722	3165	-55.77	20240513	150	833.33	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
28	20240726	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	17	2	1.23	77640674	55472	194.95	1392	1406	1386	1801	971	1386	1399.64	2.01	0	3153	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	211	-0.55	0.30	12	0.37	-2560.00	4619.00	16905	20230809	-91.70	1343	20240722	4.47	5578	-74.85	20240103	1343	4.47	20240722	3165	-55.67	20240513	150	835.33	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
29	20240726	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	8	2	0.58	63564846	45436	159.68	1392	1406	1386	1801	971	1386	1399.00	2.01	0	3210	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	209	-0.54	0.30	12	0.30	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.80	5578	-75.01	20240103	1343	3.80	20240722	3165	-55.96	20240513	150	829.33	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
30	20240726	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	19	2	1.37	55334197	39556	139.02	1392	1406	1386	1801	971	1386	1398.88	2.01	0	1488	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	211	-0.55	0.30	12	0.26	-2560.00	4619.00	16905	20230809	-91.69	1343	20240722	4.62	5578	-74.81	20240103	1343	4.62	20240722	3165	-55.61	20240513	150	836.67	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
31	20240726	110407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1405	19	2	1.37	26126383	18671	65.62	1392	1406	1386	1801	971	1386	1399.30	2.01	0	-1791	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	211	-0.55	0.30	12	0.12	-2560.00	4619.00	16905	20230809	-91.69	1343	20240722	4.62	5578	-74.81	20240103	1343	4.62	20240722	3165	-55.61	20240513	150	836.67	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
32	20240726	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	1	2	0.07	6591530	4746	16.68	1392	1392	1386	1801	971	1386	1388.86	2.01	0	406	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	208	-0.54	0.30	12	0.03	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.28	5578	-75.13	20240103	1343	3.28	20240722	3165	-56.18	20240513	150	824.67	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
33	20240726	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1392	6	2	0.43	1063488	764	2.69	1392	1392	1392	1801	971	1386	1392.00	2.01	0	-114	1423	1404	1392	1373	1361	1414	1383	75	415	500	830	1	1	15026356	209	-0.54	0.30	12	0.01	-2560.00	4619.00	16905	20230809	-91.77	1343	20240722	3.65	5578	-75.04	20240103	1343	3.65	20240722	3165	-56.02	20240513	150	828.00	20240409	0.00	N	031860	500	75 억		301308	N	N	0	N	00	N
34	20240725	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-3	5	-0.22	39817817	28454	28.10	1380	1411	1380	1805	973	1389	1399.38	2.07	0	-9661	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	208	-0.54	0.30	12	0.19	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.20	5578	-75.15	20240103	1343	3.20	20240722	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
35	20240725	150411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1398	9	2	0.65	37400486	26711	26.38	1380	1411	1380	1805	973	1389	1400.19	2.07	0	-9471	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	210	-0.55	0.30	12	0.18	-2560.00	4619.00	16905	20230809	-91.73	1343	20240722	4.10	5578	-74.94	20240103	1343	4.10	20240722	3165	-55.83	20240513	150	832.00	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
36	20240725	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1403	14	2	1.01	28664055	20424	20.17	1380	1411	1380	1805	973	1389	1403.45	2.07	0	-8207	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	211	-0.55	0.30	12	0.14	-2560.00	4619.00	16905	20230809	-91.70	1343	20240722	4.47	5578	-74.85	20240103	1343	4.47	20240722	3165	-55.67	20240513	150	835.33	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
37	20240725	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1406	17	2	1.22	28291002	20157	19.91	1380	1411	1380	1805	973	1389	1403.53	2.07	0	-8177	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	211	-0.55	0.30	12	0.13	-2560.00	4619.00	16905	20230809	-91.68	1343	20240722	4.69	5578	-74.79	20240103	1343	4.69	20240722	3165	-55.58	20240513	150	837.33	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
38	20240725	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	5	2	0.36	25476688	18155	17.93	1380	1411	1380	1805	973	1389	1403.29	2.07	0	-7850	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.12	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.80	5578	-75.01	20240103	1343	3.80	20240722	3165	-55.96	20240513	150	829.33	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
39	20240725	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1404	15	2	1.08	12821589	9143	9.03	1380	1411	1380	1805	973	1389	1402.34	2.07	0	-1541	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	211	-0.55	0.30	12	0.06	-2560.00	4619.00	16905	20230809	-91.69	1343	20240722	4.54	5578	-74.83	20240103	1343	4.54	20240722	3165	-55.64	20240513	150	836.00	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
40	20240725	100406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1391	2	2	0.14	12267142	8746	8.64	1380	1411	1380	1805	973	1389	1402.60	2.07	0	-1440	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.06	-2560.00	4619.00	16905	20230809	-91.77	1343	20240722	3.57	5578	-75.06	20240103	1343	3.57	20240722	3165	-56.05	20240513	150	827.33	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
41	20240725	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	22	2	1.58	1509093	1087	1.07	1380	1411	1380	1805	973	1389	1388.31	2.07	0	-115	1434	1411	1395	1372	1356	1423	1384	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.01	-2560.00	4619.00	16905	20230809	-91.65	1343	20240722	5.06	5578	-74.70	20240103	1343	5.06	20240722	3165	-55.42	20240513	150	840.67	20240409	0.00	N	031860	500	75 억		310976	N	N	0	N	00	N
42	20240724	160402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	1	2	0.07	142152398	101085	148.56	1388	1418	1379	1804	972	1388	1406.27	1.97	0	15319	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.67	-2560.00	4619.00	16905	20230809	-91.78	1343	20240722	3.43	5578	-75.10	20240103	1343	3.43	20240722	3165	-56.11	20240513	150	826.00	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
43	20240724	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1410	22	2	1.59	119898802	85217	125.24	1388	1418	1379	1804	972	1388	1406.98	1.97	0	16795	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.57	-2560.00	4619.00	16905	20230809	-91.66	1343	20240722	4.99	5578	-74.72	20240103	1343	4.99	20240722	3165	-55.45	20240513	150	840.00	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
44	20240724	140404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	24	2	1.73	110218972	78328	115.12	1388	1418	1379	1804	972	1388	1407.15	1.97	0	16795	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.52	-2560.00	4619.00	16905	20230809	-91.65	1343	20240722	5.14	5578	-74.69	20240103	1343	5.14	20240722	3165	-55.39	20240513	150	841.33	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
45	20240724	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1412	24	2	1.73	84583338	60147	88.40	1388	1418	1379	1804	972	1388	1406.28	1.97	0	16808	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.40	-2560.00	4619.00	16905	20230809	-91.65	1343	20240722	5.14	5578	-74.69	20240103	1343	5.14	20240722	3165	-55.39	20240513	150	841.33	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
46	20240724	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1411	23	2	1.66	62241542	44304	65.11	1388	1418	1379	1804	972	1388	1404.87	1.97	0	14553	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.29	-2560.00	4619.00	16905	20230809	-91.65	1343	20240722	5.06	5578	-74.70	20240103	1343	5.06	20240722	3165	-55.42	20240513	150	840.67	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
47	20240724	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1409	21	2	1.51	45289075	32282	47.44	1388	1418	1379	1804	972	1388	1402.92	1.97	0	6535	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	212	-0.55	0.31	12	0.21	-2560.00	4619.00	16905	20230809	-91.67	1343	20240722	4.91	5578	-74.74	20240103	1343	4.91	20240722	3165	-55.48	20240513	150	839.33	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
48	20240724	100408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-2	5	-0.14	33079941	23628	34.73	1388	1408	1379	1804	972	1388	1400.03	1.97	0	2425	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	208	-0.54	0.30	12	0.16	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.20	5578	-75.15	20240103	1343	3.20	20240722	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
49	20240724	090406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1393	5	2	0.36	679154	488	0.72	1388	1393	1388	1804	972	1388	1391.71	1.97	0	-93	1422	1404	1388	1370	1354	1414	1380	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.00	-2560.00	4619.00	16905	20230809	-91.76	1343	20240722	3.72	5578	-75.03	20240103	1343	3.72	20240722	3165	-55.99	20240513	150	828.67	20240409	0.00	N	031860	500	75 억		296216	N	N	0	N	00	N
50	20240723	160400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1388	1	2	0.07	94351930	68043	62.64	1387	1406	1372	1803	971	1387	1386.65	2.02	0	-7738	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.45	-2560.00	4619.00	16905	20230809	-91.79	1343	20240722	3.35	5578	-75.12	20240103	1343	3.35	20240722	3165	-56.15	20240513	150	825.33	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
51	20240723	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1382	-5	5	-0.36	93541455	67457	62.11	1387	1406	1372	1803	971	1387	1386.68	2.02	0	-7541	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	208	-0.54	0.30	12	0.45	-2560.00	4619.00	16905	20230809	-91.82	1343	20240722	2.90	5578	-75.22	20240103	1343	2.90	20240722	3165	-56.33	20240513	150	821.33	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
52	20240723	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1395	8	2	0.58	82582038	59517	54.80	1387	1406	1372	1803	971	1387	1387.54	2.02	0	-4068	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	210	-0.54	0.30	12	0.40	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.87	5578	-74.99	20240103	1343	3.87	20240722	3165	-55.92	20240513	150	830.00	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
53	20240723	130401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	0	3	0.00	69684330	50252	46.27	1387	1406	1372	1803	971	1387	1386.70	2.02	0	-3584	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	208	-0.54	0.30	12	0.33	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.28	5578	-75.13	20240103	1343	3.28	20240722	3165	-56.18	20240513	150	824.67	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
54	20240723	120404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1394	7	2	0.50	66345475	47838	44.04	1387	1406	1372	1803	971	1387	1386.88	2.02	0	-2576	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.32	-2560.00	4619.00	16905	20230809	-91.75	1343	20240722	3.80	5578	-75.01	20240103	1343	3.80	20240722	3165	-55.96	20240513	150	829.33	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
55	20240723	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1389	2	2	0.14	35380368	25516	23.49	1387	1406	1372	1803	971	1387	1386.60	2.02	0	-3957	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	209	-0.54	0.30	12	0.17	-2560.00	4619.00	16905	20230809	-91.78	1343	20240722	3.43	5578	-75.10	20240103	1343	3.43	20240722	3165	-56.11	20240513	150	826.00	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
56	20240723	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	12	2	0.87	29328575	21194	19.51	1387	1399	1372	1803	971	1387	1383.81	2.02	0	-3990	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	210	-0.55	0.30	12	0.14	-2560.00	4619.00	16905	20230809	-91.72	1343	20240722	4.17	5578	-74.92	20240103	1343	4.17	20240722	3165	-55.80	20240513	150	832.67	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
57	20240723	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1386	-1	5	-0.07	15464999	11173	10.29	1387	1387	1374	1803	971	1387	1384.14	2.02	0	-3925	1553	1469	1406	1322	1259	1438	1291	75	416	500	830	1	1	15026356	208	-0.54	0.30	12	0.07	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.20	5578	-75.15	20240103	1343	3.20	20240722	3165	-56.21	20240513	150	824.00	20240409	0.00	N	031860	500	75 억		303436	N	N	0	N	00	N
58	20240722	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1387	-83	5	-5.65	151032598	108617	85.91	1490	1490	1343	1911	1029	1470	1390.51	2.10	0	-12670	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	208	-0.54	0.30	12	0.72	-2560.00	4619.00	16905	20230809	-91.80	1343	20240722	3.28	5578	-75.13	20240103	1343	3.28	20240722	3165	-56.18	20240513	150	824.67	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
59	20240722	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1383	-87	5	-5.92	145633874	104714	82.82	1490	1490	1343	1911	1029	1470	1390.78	2.10	0	-12312	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	208	-0.54	0.30	12	0.70	-2560.00	4619.00	16905	20230809	-91.82	1343	20240722	2.98	5578	-75.21	20240103	1343	2.98	20240722	3165	-56.30	20240513	150	822.00	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
60	20240722	140405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1379	-91	5	-6.19	142044159	102113	80.77	1490	1490	1343	1911	1029	1470	1391.05	2.10	0	-11889	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	207	-0.54	0.30	12	0.68	-2560.00	4619.00	16905	20230809	-91.84	1343	20240722	2.68	5578	-75.28	20240103	1343	2.68	20240722	3165	-56.43	20240513	150	819.33	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
61	20240722	130402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1374	-96	5	-6.53	136930069	98399	77.83	1490	1490	1343	1911	1029	1470	1391.58	2.10	0	-9361	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	206	-0.54	0.30	12	0.65	-2560.00	4619.00	16905	20230809	-91.87	1343	20240722	2.31	5578	-75.37	20240103	1343	2.31	20240722	3165	-56.59	20240513	150	816.00	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
62	20240722	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1401	-69	5	-4.69	79654438	56276	44.51	1490	1490	1380	1911	1029	1470	1415.42	2.10	0	-11666	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	211	-0.55	0.30	12	0.37	-2560.00	4619.00	16905	20230809	-91.71	1345	20240617	4.16	5578	-74.88	20240103	1345	4.16	20240617	3165	-55.73	20240513	150	834.00	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
63	20240722	110403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1399	-71	5	-4.83	67597003	47753	37.77	1490	1490	1380	1911	1029	1470	1415.56	2.10	0	-6379	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	210	-0.55	0.30	12	0.32	-2560.00	4619.00	16905	20230809	-91.72	1345	20240617	4.01	5578	-74.92	20240103	1345	4.01	20240617	3165	-55.80	20240513	150	832.67	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
64	20240722	100402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1440	-30	5	-2.04	19145225	13230	10.46	1490	1490	1439	1911	1029	1470	1447.11	2.10	0	-3491	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	216	-0.56	0.31	12	0.09	-2560.00	4619.00	16905	20230809	-91.48	1345	20240617	7.06	5578	-74.18	20240103	1345	7.06	20240617	3165	-54.50	20240513	150	860.00	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
65	20240722	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1487	17	2	1.16	1168148	784	0.62	1490	1490	1487	1911	1029	1470	1489.98	2.10	0	-60	1549	1509	1452	1412	1355	1481	1384	75	441	500	880	1	1	15026356	223	-0.58	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.20	1345	20240617	10.56	5578	-73.34	20240103	1345	10.56	20240617	3165	-53.02	20240513	150	891.33	20240409	0.00	N	031860	500	75 억		316056	N	N	0	N	00	N
66	20240719	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-15	5	-1.01	182453116	126398	176.72	1492	1492	1395	1930	1040	1485	1443.48	1.99	0	16400	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	221	-0.57	0.32	12	0.84	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
67	20240719	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1446	-39	5	-2.63	169152363	117249	163.93	1492	1492	1395	1930	1040	1485	1442.68	1.99	0	15076	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	217	-0.56	0.31	12	0.78	-2560.00	4619.00	16905	20230809	-91.45	1345	20240617	7.51	5578	-74.08	20240103	1345	7.51	20240617	3165	-54.31	20240513	150	864.00	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
68	20240719	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1450	-35	5	-2.36	163159770	113104	158.14	1492	1492	1395	1930	1040	1485	1442.56	1.99	0	15154	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	218	-0.57	0.31	12	0.75	-2560.00	4619.00	16905	20230809	-91.42	1345	20240617	7.81	5578	-74.01	20240103	1345	7.81	20240617	3165	-54.19	20240513	150	866.67	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
69	20240719	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1442	-43	5	-2.90	157712782	109340	152.87	1492	1492	1395	1930	1040	1485	1442.41	1.99	0	15617	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	217	-0.56	0.31	12	0.73	-2560.00	4619.00	16905	20230809	-91.47	1345	20240617	7.21	5578	-74.15	20240103	1345	7.21	20240617	3165	-54.44	20240513	150	861.33	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
70	20240719	120354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1444	-41	5	-2.76	146682829	101690	142.18	1492	1492	1395	1930	1040	1485	1442.45	1.99	0	15928	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	217	-0.56	0.31	12	0.68	-2560.00	4619.00	16905	20230809	-91.46	1345	20240617	7.36	5578	-74.11	20240103	1345	7.36	20240617	3165	-54.38	20240513	150	862.67	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
71	20240719	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1438	-47	5	-3.16	140710742	97532	136.36	1492	1492	1395	1930	1040	1485	1442.71	1.99	0	15931	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	216	-0.56	0.31	12	0.65	-2560.00	4619.00	16905	20230809	-91.49	1345	20240617	6.91	5578	-74.22	20240103	1345	6.91	20240617	3165	-54.57	20240513	150	858.67	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
72	20240719	100328	57	100.00	KOSDAQ		유통	N	N	N	N		N	1432	-53	5	-3.57	131092000	90823	126.98	1492	1492	1395	1930	1040	1485	1443.38	1.99	0	15666	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	215	-0.56	0.31	12	0.60	-2560.00	4619.00	16905	20230809	-91.53	1345	20240617	6.47	5578	-74.33	20240103	1345	6.47	20240617	3165	-54.76	20240513	150	854.67	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
73	20240719	090407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1492	7	2	0.47	589340	395	0.55	1492	1492	1492	1930	1040	1485	1492.00	1.99	0	0	1570	1527	1500	1457	1430	1549	1479	75	445	500	890	1	1	15026356	224	-0.58	0.32	12	0.00	-2560.00	4619.00	16905	20230809	-91.17	1345	20240617	10.93	5578	-73.25	20240103	1345	10.93	20240617	3165	-52.86	20240513	150	894.67	20240409	0.00	N	031860	500	75 억		299732	N	N	0	N	00	N
74	20240718	160350	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	16	2	1.09	106430106	71523	198.95	1473	1543	1473	1909	1029	1469	1488.05	1.86	0	20540	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	223	-0.58	0.32	12	0.48	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.41	5578	-73.38	20240103	1345	10.41	20240617	3165	-53.08	20240513	150	890.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
75	20240718	150355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	16	2	1.09	104522859	70241	195.38	1473	1543	1473	1909	1029	1469	1488.06	1.86	0	20622	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	223	-0.58	0.32	12	0.47	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.41	5578	-73.38	20240103	1345	10.41	20240617	3165	-53.08	20240513	150	890.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
76	20240718	140352	57	100.00	KOSDAQ		유통	N	N	N	N		N	1500	31	2	2.11	87324842	58769	163.47	1473	1543	1473	1909	1029	1469	1485.90	1.86	0	23673	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	225	-0.59	0.32	12	0.39	-2560.00	4619.00	16905	20230809	-91.13	1345	20240617	11.52	5578	-73.11	20240103	1345	11.52	20240617	3165	-52.61	20240513	150	900.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
77	20240718	130354	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	7	2	0.48	37245582	25110	69.85	1473	1543	1473	1909	1029	1469	1483.30	1.86	0	-4173	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	222	-0.58	0.32	12	0.17	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.74	5578	-73.54	20240103	1345	9.74	20240617	3165	-53.36	20240513	150	884.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
78	20240718	120353	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	13	2	0.88	34543876	23281	64.76	1473	1543	1473	1909	1029	1469	1483.78	1.86	0	-3103	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	223	-0.58	0.32	12	0.15	-2560.00	4619.00	16905	20230809	-91.23	1345	20240617	10.19	5578	-73.43	20240103	1345	10.19	20240617	3165	-53.18	20240513	150	888.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
79	20240718	110355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	6	2	0.41	32754746	22072	61.39	1473	1543	1473	1909	1029	1469	1484.00	1.86	0	-2974	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	222	-0.58	0.32	12	0.15	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
80	20240718	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1482	13	2	0.88	23504523	15810	43.98	1473	1543	1473	1909	1029	1469	1486.69	1.86	0	87	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	223	-0.58	0.32	12	0.11	-2560.00	4619.00	16905	20230809	-91.23	1345	20240617	10.19	5578	-73.43	20240103	1345	10.19	20240617	3165	-53.18	20240513	150	888.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
81	20240718	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1488	19	2	1.29	13307602	8931	24.84	1473	1543	1473	1909	1029	1469	1490.05	1.86	0	-121	1497	1482	1469	1454	1441	1476	1448	75	440	500	880	1	1	15026356	224	-0.58	0.32	12	0.06	-2560.00	4619.00	16905	20230809	-91.20	1345	20240617	10.63	5578	-73.32	20240103	1345	10.63	20240617	3165	-52.99	20240513	150	892.00	20240409	0.00	N	031860	500	75 억		279995	N	N	0	N	00	N
82	20240717	160408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-15	5	-1.01	52057827	35410	84.11	1478	1484	1456	1929	1039	1484	1470.14	1.90	0	-5446	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	221	-0.57	0.32	12	0.24	-2560.00	4619.00	16905	20230809	-91.31	1345	20240617	9.22	5578	-73.66	20240103	1345	9.22	20240617	3165	-53.59	20240513	150	879.33	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
83	20240717	150412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-14	5	-0.94	51051830	34725	82.48	1478	1484	1456	1929	1039	1484	1470.18	1.90	0	-5292	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	221	-0.57	0.32	12	0.23	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
84	20240717	140410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-9	5	-0.61	43092794	29317	69.63	1478	1484	1456	1929	1039	1484	1469.89	1.90	0	-4378	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	222	-0.58	0.32	12	0.20	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
85	20240717	130409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-8	5	-0.54	34786935	23686	56.26	1478	1484	1456	1929	1039	1484	1468.67	1.90	0	-211	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	222	-0.58	0.32	12	0.16	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.74	5578	-73.54	20240103	1345	9.74	20240617	3165	-53.36	20240513	150	884.00	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
86	20240717	120410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1476	-8	5	-0.54	34301635	23357	55.48	1478	1484	1456	1929	1039	1484	1468.58	1.90	0	-164	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	222	-0.58	0.32	12	0.16	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.74	5578	-73.54	20240103	1345	9.74	20240617	3165	-53.36	20240513	150	884.00	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
87	20240717	110410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-12	5	-0.81	18845773	12796	30.39	1478	1484	1464	1929	1039	1484	1472.79	1.90	0	-1164	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	221	-0.57	0.32	12	0.09	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.44	5578	-73.61	20240103	1345	9.44	20240617	3165	-53.49	20240513	150	881.33	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
88	20240717	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	-1	5	-0.07	11298460	7657	18.19	1478	1484	1464	1929	1039	1484	1475.57	1.90	0	-441	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	223	-0.58	0.32	12	0.05	-2560.00	4619.00	16905	20230809	-91.23	1345	20240617	10.26	5578	-73.41	20240103	1345	10.26	20240617	3165	-53.14	20240513	150	888.67	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
89	20240717	090331	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-14	5	-0.94	1402980	954	2.27	1478	1478	1470	1929	1039	1484	1470.63	1.90	0	-30	1504	1493	1478	1467	1452	1499	1473	75	445	500	890	1	1	15026356	221	-0.57	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		285497	N	N	0	N	00	N
90	20240716	160410	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	6	2	0.41	61923786	42100	62.52	1463	1489	1463	1921	1035	1478	1470.87	1.84	0	8337	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	223	-0.58	0.32	12	0.28	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.33	5578	-73.40	20240103	1345	10.33	20240617	3165	-53.11	20240513	150	889.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
91	20240716	150414	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	6	2	0.41	60559101	41180	61.16	1463	1489	1463	1921	1035	1478	1470.59	1.84	0	8387	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	223	-0.58	0.32	12	0.27	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.33	5578	-73.40	20240103	1345	10.33	20240617	3165	-53.11	20240513	150	889.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
92	20240716	140413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	6	2	0.41	59997295	40800	60.59	1463	1489	1463	1921	1035	1478	1470.52	1.84	0	8387	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	223	-0.58	0.32	12	0.27	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.33	5578	-73.40	20240103	1345	10.33	20240617	3165	-53.11	20240513	150	889.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
93	20240716	130413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	0	3	0.00	47438490	32298	47.97	1463	1489	1463	1921	1035	1478	1468.77	1.84	0	1745	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	222	-0.58	0.32	12	0.21	-2560.00	4619.00	16905	20230809	-91.26	1345	20240617	9.89	5578	-73.50	20240103	1345	9.89	20240617	3165	-53.30	20240513	150	885.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
94	20240716	120412	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-9	5	-0.61	31581926	21520	31.96	1463	1489	1463	1921	1035	1478	1467.56	1.84	0	-1403	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	221	-0.57	0.32	12	0.14	-2560.00	4619.00	16905	20230809	-91.31	1345	20240617	9.22	5578	-73.66	20240103	1345	9.22	20240617	3165	-53.59	20240513	150	879.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
95	20240716	110413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	-9	5	-0.61	30166613	20553	30.52	1463	1489	1463	1921	1035	1478	1467.75	1.84	0	-1403	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	221	-0.57	0.32	12	0.14	-2560.00	4619.00	16905	20230809	-91.31	1345	20240617	9.22	5578	-73.66	20240103	1345	9.22	20240617	3165	-53.59	20240513	150	879.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
96	20240716	100413	57	100.00	KOSDAQ		유통	N	N	N	N		N	1464	-14	5	-0.95	15154627	10306	15.31	1463	1489	1463	1921	1035	1478	1470.47	1.84	0	-1750	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	220	-0.57	0.32	12	0.07	-2560.00	4619.00	16905	20230809	-91.34	1345	20240617	8.85	5578	-73.75	20240103	1345	8.85	20240617	3165	-53.74	20240513	150	876.00	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
97	20240716	090411	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-3	5	-0.20	2296503	1557	2.31	1463	1475	1463	1921	1035	1478	1474.95	1.84	0	0	1507	1492	1475	1460	1443	1500	1468	75	443	500	880	1	1	15026356	222	-0.58	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		277227	N	N	0	N	00	N
98	20240715	160406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1478	8	2	0.54	98535490	67331	103.75	1470	1490	1458	1911	1029	1470	1463.45	1.87	0	-4232	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	222	-0.58	0.32	12	0.45	-2560.00	4619.00	16905	20230809	-91.26	1345	20240617	9.89	5578	-73.50	20240103	1345	9.89	20240617	3165	-53.30	20240513	150	885.33	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
99	20240715	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	2	2	0.14	92267730	63086	97.20	1470	1490	1458	1911	1029	1470	1462.57	1.87	0	-4111	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	221	-0.57	0.32	12	0.42	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.44	5578	-73.61	20240103	1345	9.44	20240617	3165	-53.49	20240513	150	881.33	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
100	20240715	140408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	89186195	60985	93.97	1470	1490	1458	1911	1029	1470	1462.43	1.87	0	-4899	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	221	-0.58	0.32	12	0.41	-2560.00	4619.00	16905	20230809	-91.28	1345	20240617	9.59	5578	-73.57	20240103	1345	9.59	20240617	3165	-53.43	20240513	150	882.67	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
101	20240715	130407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1474	4	2	0.27	87386642	59763	92.08	1470	1490	1458	1911	1029	1470	1462.22	1.87	0	-4191	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	221	-0.58	0.32	12	0.40	-2560.00	4619.00	16905	20230809	-91.28	1345	20240617	9.59	5578	-73.57	20240103	1345	9.59	20240617	3165	-53.43	20240513	150	882.67	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
102	20240715	120409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1461	-9	5	-0.61	85541376	58504	90.14	1470	1490	1458	1911	1029	1470	1462.15	1.87	0	-4060	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	220	-0.57	0.32	12	0.39	-2560.00	4619.00	16905	20230809	-91.36	1345	20240617	8.62	5578	-73.81	20240103	1345	8.62	20240617	3165	-53.84	20240513	150	874.00	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
103	20240715	110408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-7	5	-0.48	84581337	57848	89.13	1470	1490	1458	1911	1029	1470	1462.13	1.87	0	-3673	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	220	-0.57	0.32	12	0.38	-2560.00	4619.00	16905	20230809	-91.35	1345	20240617	8.77	5578	-73.77	20240103	1345	8.77	20240617	3165	-53.78	20240513	150	875.33	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
104	20240715	100409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	-2	5	-0.14	32130308	21909	33.76	1470	1490	1460	1911	1029	1470	1466.53	1.87	0	-4211	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	221	-0.57	0.32	12	0.15	-2560.00	4619.00	16905	20230809	-91.32	1345	20240617	9.14	5578	-73.68	20240103	1345	9.14	20240617	3165	-53.62	20240513	150	878.67	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
105	20240715	090408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	0	3	0.00	291060	198	0.31	1470	1470	1470	1911	1029	1470	1470.00	1.87	0	173	1508	1489	1471	1452	1434	1480	1443	75	441	500	880	1	1	15026356	221	-0.57	0.32	12	0.00	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		281155	N	N	0	N	00	N
106	20240712	160405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	5	2	0.34	94926470	64891	139.73	1490	1490	1453	1904	1026	1465	1462.86	1.85	0	4208	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	221	-0.57	0.32	12	0.43	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
107	20240712	150407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	5	2	0.34	90326103	61773	133.02	1490	1490	1453	1904	1026	1465	1462.23	1.85	0	3335	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	221	-0.57	0.32	12	0.41	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
108	20240712	140409	57	100.00	KOSDAQ		유통	N	N	N	N		N	1468	3	2	0.20	73375596	50228	108.16	1490	1490	1453	1904	1026	1465	1460.85	1.85	0	705	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	221	-0.57	0.32	12	0.33	-2560.00	4619.00	16905	20230809	-91.32	1345	20240617	9.14	5578	-73.68	20240103	1345	9.14	20240617	3165	-53.62	20240513	150	878.67	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
109	20240712	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1469	4	2	0.27	72714596	49778	107.19	1490	1490	1453	1904	1026	1465	1460.78	1.85	0	705	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	221	-0.57	0.32	12	0.33	-2560.00	4619.00	16905	20230809	-91.31	1345	20240617	9.22	5578	-73.66	20240103	1345	9.22	20240617	3165	-53.59	20240513	150	879.33	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
110	20240712	120407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-3	5	-0.20	61768669	42300	91.09	1490	1490	1453	1904	1026	1465	1460.25	1.85	0	2415	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	220	-0.57	0.32	12	0.28	-2560.00	4619.00	16905	20230809	-91.35	1345	20240617	8.70	5578	-73.79	20240103	1345	8.70	20240617	3165	-53.81	20240513	150	874.67	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
111	20240712	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	-3	5	-0.20	60611275	41508	89.38	1490	1490	1453	1904	1026	1465	1460.23	1.85	0	2971	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	220	-0.57	0.32	12	0.28	-2560.00	4619.00	16905	20230809	-91.35	1345	20240617	8.70	5578	-73.79	20240103	1345	8.70	20240617	3165	-53.81	20240513	150	874.67	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
112	20240712	100407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1463	-2	5	-0.14	59253697	40575	87.37	1490	1490	1453	1904	1026	1465	1460.35	1.85	0	3529	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	220	-0.57	0.32	12	0.27	-2560.00	4619.00	16905	20230809	-91.35	1345	20240617	8.77	5578	-73.77	20240103	1345	8.77	20240617	3165	-53.78	20240513	150	875.33	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
113	20240712	090405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	25	2	1.71	5205505	3552	7.65	1490	1490	1465	1904	1026	1465	1465.51	1.85	0	974	1490	1477	1471	1458	1452	1474	1455	75	439	500	870	1	1	15026356	224	-0.58	0.32	12	0.02	-2560.00	4619.00	16905	20230809	-91.19	1345	20240617	10.78	5578	-73.29	20240103	1345	10.78	20240617	3165	-52.92	20240513	150	893.33	20240409	0.00	N	031860	500	75 억		277321	N	N	0	N	00	N
114	20240711	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1465	-10	5	-0.68	68303463	46439	206.98	1475	1484	1465	1917	1033	1475	1470.82	1.85	0	-779	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	220	-0.57	0.32	12	0.31	-2560.00	4619.00	16905	20230809	-91.33	1345	20240617	8.92	5578	-73.74	20240103	1345	8.92	20240617	3165	-53.71	20240513	150	876.67	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
115	20240711	150408	57	100.00	KOSDAQ		유통	N	N	N	N		N	1470	-5	5	-0.34	62000976	42147	187.85	1475	1484	1467	1917	1033	1475	1471.06	1.85	0	-606	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	221	-0.57	0.32	12	0.28	-2560.00	4619.00	16905	20230809	-91.30	1345	20240617	9.29	5578	-73.65	20240103	1345	9.29	20240617	3165	-53.55	20240513	150	880.00	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
116	20240711	140407	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	56519163	38430	171.29	1475	1484	1467	1917	1033	1475	1470.70	1.85	0	34	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	221	-0.58	0.32	12	0.26	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.52	5578	-73.59	20240103	1345	9.52	20240617	3165	-53.46	20240513	150	882.00	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
117	20240711	130406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	49567239	33709	150.25	1475	1484	1467	1917	1033	1475	1470.45	1.85	0	-1060	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	221	-0.58	0.32	12	0.22	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.52	5578	-73.59	20240103	1345	9.52	20240617	3165	-53.46	20240513	150	882.00	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
118	20240711	120406	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	40479776	27519	122.66	1475	1484	1467	1917	1033	1475	1470.98	1.85	0	-1418	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	221	-0.58	0.32	12	0.18	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.52	5578	-73.59	20240103	1345	9.52	20240617	3165	-53.46	20240513	150	882.00	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
119	20240711	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1479	4	2	0.27	19916945	13514	60.23	1475	1484	1467	1917	1033	1475	1473.80	1.85	0	-551	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	222	-0.58	0.32	12	0.09	-2560.00	4619.00	16905	20230809	-91.25	1345	20240617	9.96	5578	-73.49	20240103	1345	9.96	20240617	3165	-53.27	20240513	150	886.00	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
120	20240711	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1483	8	2	0.54	9134797	6194	27.61	1475	1484	1470	1917	1033	1475	1474.78	1.85	0	201	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	223	-0.58	0.32	12	0.04	-2560.00	4619.00	16905	20230809	-91.23	1345	20240617	10.26	5578	-73.41	20240103	1345	10.26	20240617	3165	-53.14	20240513	150	888.67	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
121	20240711	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	2789819	1891	8.43	1475	1477	1475	1917	1033	1475	1475.31	1.85	0	148	1512	1493	1475	1456	1438	1484	1447	75	442	500	880	1	1	15026356	222	-0.58	0.32	12	0.01	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		278174	N	N	0	N	00	N
122	20240710	160404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	32831437	22330	19.55	1494	1494	1457	1917	1033	1475	1470.28	1.90	0	-6702	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	222	-0.58	0.32	12	0.15	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
123	20240710	150405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	29984740	20401	17.86	1494	1494	1457	1917	1033	1475	1469.77	1.90	0	-6441	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	222	-0.58	0.32	12	0.14	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
124	20240710	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	6	2	0.41	27916790	18999	16.63	1494	1494	1457	1917	1033	1475	1469.38	1.90	0	-5244	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	223	-0.58	0.32	12	0.13	-2560.00	4619.00	16905	20230809	-91.24	1345	20240617	10.11	5578	-73.45	20240103	1345	10.11	20240617	3165	-53.21	20240513	150	887.33	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
125	20240710	130404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1485	10	2	0.68	27464578	18694	16.37	1494	1494	1457	1917	1033	1475	1469.17	1.90	0	-5099	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	223	-0.58	0.32	12	0.12	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.41	5578	-73.38	20240103	1345	10.41	20240617	3165	-53.08	20240513	150	890.00	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
126	20240710	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1472	-3	5	-0.20	23908272	16291	14.26	1494	1494	1457	1917	1033	1475	1467.58	1.90	0	-4967	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	221	-0.57	0.32	12	0.11	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.44	5578	-73.61	20240103	1345	9.44	20240617	3165	-53.49	20240513	150	881.33	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
127	20240710	110405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	23188809	15802	13.83	1494	1494	1457	1917	1033	1475	1467.46	1.90	0	-4791	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	221	-0.58	0.32	12	0.11	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.52	5578	-73.59	20240103	1345	9.52	20240617	3165	-53.46	20240513	150	882.00	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
128	20240710	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1473	-2	5	-0.14	21548501	14685	12.86	1494	1494	1457	1917	1033	1475	1467.38	1.90	0	-4683	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	221	-0.58	0.32	12	0.10	-2560.00	4619.00	16905	20230809	-91.29	1345	20240617	9.52	5578	-73.59	20240103	1345	9.52	20240617	3165	-53.46	20240513	150	882.00	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
129	20240710	090404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	0	3	0.00	7130756	4823	4.22	1494	1494	1475	1917	1033	1475	1478.49	1.90	0	-1482	1565	1519	1497	1451	1429	1509	1441	75	442	500	880	1	1	15026356	222	-0.58	0.32	12	0.03	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		284903	N	N	0	N	00	N
130	20240709	160403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1475	-43	5	-2.83	170647753	114222	155.39	1504	1543	1475	1973	1063	1518	1494.00	2.07	0	-24786	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	222	-0.58	0.32	12	0.76	-2560.00	4619.00	16905	20230809	-91.27	1345	20240617	9.67	5578	-73.56	20240103	1345	9.67	20240617	3165	-53.40	20240513	150	883.33	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
131	20240709	150404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1481	-37	5	-2.44	147285449	98410	133.88	1504	1543	1478	1973	1063	1518	1496.65	2.07	0	-27553	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	223	-0.58	0.32	12	0.65	-2560.00	4619.00	16905	20230809	-91.24	1345	20240617	10.11	5578	-73.45	20240103	1345	10.11	20240617	3165	-53.21	20240513	150	887.33	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
132	20240709	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1484	-34	5	-2.24	127725847	85189	115.89	1504	1543	1482	1973	1063	1518	1499.32	2.07	0	-24801	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	223	-0.58	0.32	12	0.57	-2560.00	4619.00	16905	20230809	-91.22	1345	20240617	10.33	5578	-73.40	20240103	1345	10.33	20240617	3165	-53.11	20240513	150	889.33	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
133	20240709	130405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1490	-28	5	-1.84	105400044	70191	95.49	1504	1543	1490	1973	1063	1518	1501.62	2.07	0	-16907	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	224	-0.58	0.32	12	0.47	-2560.00	4619.00	16905	20230809	-91.19	1345	20240617	10.78	5578	-73.29	20240103	1345	10.78	20240617	3165	-52.92	20240513	150	893.33	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
134	20240709	120405	57	100.00	KOSDAQ		유통	N	N	N	N		N	1495	-23	5	-1.52	90042800	59904	81.50	1504	1543	1493	1973	1063	1518	1503.12	2.07	0	-14699	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	225	-0.58	0.32	12	0.40	-2560.00	4619.00	16905	20230809	-91.16	1345	20240617	11.15	5578	-73.20	20240103	1345	11.15	20240617	3165	-52.76	20240513	150	896.67	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
135	20240709	110404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1512	-6	5	-0.40	76644324	50951	69.32	1504	1543	1493	1973	1063	1518	1504.28	2.07	0	-12777	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	227	-0.59	0.33	12	0.34	-2560.00	4619.00	16905	20230809	-91.06	1345	20240617	12.42	5578	-72.89	20240103	1345	12.42	20240617	3165	-52.23	20240513	150	908.00	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
136	20240709	100404	57	100.00	KOSDAQ		유통	N	N	N	N		N	1523	5	2	0.33	64119366	42663	58.04	1504	1543	1493	1973	1063	1518	1502.93	2.07	0	-5458	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	229	-0.59	0.33	12	0.28	-2560.00	4619.00	16905	20230809	-90.99	1345	20240617	13.23	5578	-72.70	20240103	1345	13.23	20240617	3165	-51.88	20240513	150	915.33	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
137	20240709	090403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	0	3	0.00	6215354	4112	5.59	1504	1543	1504	1973	1063	1518	1511.52	2.07	0	969	1627	1572	1545	1490	1463	1559	1477	75	455	500	910	1	1	15026356	228	-0.59	0.33	12	0.03	-2560.00	4619.00	16905	20230809	-91.02	1345	20240617	12.86	5578	-72.79	20240103	1345	12.86	20240617	3165	-52.04	20240513	150	912.00	20240409	0.00	N	031860	500	75 억		310808	N	N	0	N	00	N
138	20240708	160401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1518	-49	5	-3.13	114328913	73239	225.98	1567	1600	1518	2035	1097	1567	1561.04	2.24	0	-25464	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	228	-0.59	0.33	12	0.49	-2560.00	4619.00	16905	20230809	-91.02	1345	20240617	12.86	5578	-72.79	20240103	1345	12.86	20240617	3165	-52.04	20240513	150	912.00	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
139	20240708	150402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1550	-17	5	-1.08	95076787	60701	187.30	1567	1600	1550	2035	1097	1567	1566.31	2.24	0	-21200	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	233	-0.61	0.34	12	0.40	-2560.00	4619.00	16905	20230809	-90.83	1345	20240617	15.24	5578	-72.21	20240103	1345	15.24	20240617	3165	-51.03	20240513	150	933.33	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
140	20240708	140403	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	-2	5	-0.13	85891060	54787	169.05	1567	1600	1551	2035	1097	1567	1567.73	2.24	0	-19283	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	235	-0.61	0.34	12	0.36	-2560.00	4619.00	16905	20230809	-90.74	1345	20240617	16.36	5578	-71.94	20240103	1345	16.36	20240617	3165	-50.55	20240513	150	943.33	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
141	20240708	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	-13	5	-0.83	81610892	52043	160.58	1567	1600	1551	2035	1097	1567	1568.14	2.24	0	-16731	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	234	-0.61	0.34	12	0.35	-2560.00	4619.00	16905	20230809	-90.81	1345	20240617	15.54	5578	-72.14	20240103	1345	15.54	20240617	3165	-50.90	20240513	150	936.00	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
142	20240708	120402	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	1	2	0.06	77988458	49728	153.44	1567	1600	1551	2035	1097	1567	1568.30	2.24	0	-14886	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	236	-0.61	0.34	12	0.33	-2560.00	4619.00	16905	20230809	-90.72	1345	20240617	16.58	5578	-71.89	20240103	1345	16.58	20240617	3165	-50.46	20240513	150	945.33	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
143	20240708	110400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	-10	5	-0.64	53757873	34117	105.27	1567	1600	1557	2035	1097	1567	1575.69	2.24	0	-12573	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	234	-0.61	0.34	12	0.23	-2560.00	4619.00	16905	20230809	-90.79	1345	20240617	15.76	5578	-72.09	20240103	1345	15.76	20240617	3165	-50.81	20240513	150	938.00	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
144	20240708	100401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1585	18	2	1.15	25892840	16311	50.33	1567	1600	1567	2035	1097	1567	1587.45	2.24	0	207	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	238	-0.62	0.34	12	0.11	-2560.00	4619.00	16905	20230809	-90.62	1345	20240617	17.84	5578	-71.58	20240103	1345	17.84	20240617	3165	-49.92	20240513	150	956.67	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
145	20240708	090401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1600	33	2	2.11	8183706	5125	15.81	1567	1600	1567	2035	1097	1567	1596.82	2.24	0	-4768	1602	1584	1567	1549	1532	1593	1558	75	468	500	940	1	1	15026356	240	-0.62	0.35	12	0.03	-2560.00	4619.00	16905	20230809	-90.54	1345	20240617	18.96	5578	-71.32	20240103	1345	18.96	20240617	3165	-49.45	20240513	150	966.67	20240409	0.00	N	031860	500	75 억		336316	N	N	0	N	00	N
146	20240705	160359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	3	2	0.19	50112932	31908	45.17	1550	1585	1550	2030	1095	1564	1570.54	2.26	0	-2770	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.21	-2560.00	4619.00	16905	20230809	-90.73	1345	20240617	16.51	5578	-71.91	20240103	1345	16.51	20240617	3165	-50.49	20240513	150	944.67	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
147	20240705	150401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1567	3	2	0.19	47404337	30177	42.72	1550	1585	1550	2030	1095	1564	1570.88	2.26	0	-2281	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.20	-2560.00	4619.00	16905	20230809	-90.73	1345	20240617	16.51	5578	-71.91	20240103	1345	16.51	20240617	3165	-50.49	20240513	150	944.67	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
148	20240705	140401	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	4	2	0.26	36978034	23524	33.30	1550	1585	1550	2030	1095	1564	1571.93	2.26	0	-2344	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	236	-0.61	0.34	12	0.16	-2560.00	4619.00	16905	20230809	-90.72	1345	20240617	16.58	5578	-71.89	20240103	1345	16.58	20240617	3165	-50.46	20240513	150	945.33	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
149	20240705	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1569	5	2	0.32	32440177	20632	29.20	1550	1585	1550	2030	1095	1564	1572.32	2.26	0	-2671	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	236	-0.61	0.34	12	0.14	-2560.00	4619.00	16905	20230809	-90.72	1345	20240617	16.65	5578	-71.87	20240103	1345	16.65	20240617	3165	-50.43	20240513	150	946.00	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
150	20240705	120400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1568	4	2	0.26	28554889	18161	25.71	1550	1585	1550	2030	1095	1564	1572.32	2.26	0	-2671	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	236	-0.61	0.34	12	0.12	-2560.00	4619.00	16905	20230809	-90.72	1345	20240617	16.58	5578	-71.89	20240103	1345	16.58	20240617	3165	-50.46	20240513	150	945.33	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
151	20240705	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1583	19	2	1.21	19472537	12414	17.57	1550	1585	1550	2030	1095	1564	1568.59	2.26	0	-1225	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	238	-0.62	0.34	12	0.08	-2560.00	4619.00	16905	20230809	-90.64	1345	20240617	17.70	5578	-71.62	20240103	1345	17.70	20240617	3165	-49.98	20240513	150	955.33	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
152	20240705	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1584	20	2	1.28	16807322	10725	15.18	1550	1585	1550	2030	1095	1564	1567.12	2.26	0	96	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	238	-0.62	0.34	12	0.07	-2560.00	4619.00	16905	20230809	-90.63	1345	20240617	17.77	5578	-71.60	20240103	1345	17.77	20240617	3165	-49.95	20240513	150	956.00	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
153	20240705	090400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1563	-1	5	-0.06	459148	296	0.42	1550	1564	1550	2030	1095	1564	1551.18	2.26	0	16	1612	1588	1564	1540	1516	1600	1552	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.00	-2560.00	4619.00	16905	20230809	-90.75	1345	20240617	16.21	5578	-71.98	20240103	1345	16.21	20240617	3165	-50.62	20240513	150	942.00	20240409	0.00	N	031860	500	75 억		339126	N	N	0	N	00	N
154	20240704	160358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	0	3	0.00	110364813	70642	47.38	1550	1588	1540	2030	1095	1564	1562.31	2.22	0	5606	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.47	-2560.00	4619.00	16905	20230809	-90.75	1345	20240617	16.28	5578	-71.96	20240103	1345	16.28	20240617	3165	-50.58	20240513	150	942.67	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
155	20240704	150400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	14	2	0.90	100923258	64609	43.33	1550	1588	1540	2030	1095	1564	1562.06	2.22	0	5592	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	237	-0.62	0.34	12	0.43	-2560.00	4619.00	16905	20230809	-90.67	1345	20240617	17.32	5578	-71.71	20240103	1345	17.32	20240617	3165	-50.14	20240513	150	952.00	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
156	20240704	140400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1566	2	2	0.13	90791539	58176	39.02	1550	1588	1540	2030	1095	1564	1560.64	2.22	0	5275	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.39	-2560.00	4619.00	16905	20230809	-90.74	1345	20240617	16.43	5578	-71.93	20240103	1345	16.43	20240617	3165	-50.52	20240513	150	944.00	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
157	20240704	130400	57	100.00	KOSDAQ		유통	N	N	N	N		N	1578	14	2	0.90	90419347	57939	38.86	1550	1588	1540	2030	1095	1564	1560.60	2.22	0	5309	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	237	-0.62	0.34	12	0.39	-2560.00	4619.00	16905	20230809	-90.67	1345	20240617	17.32	5578	-71.71	20240103	1345	17.32	20240617	3165	-50.14	20240513	150	952.00	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
158	20240704	120359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1555	-9	5	-0.58	73138875	46943	31.48	1550	1588	1540	2030	1095	1564	1558.04	2.22	0	6524	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	234	-0.61	0.34	12	0.31	-2560.00	4619.00	16905	20230809	-90.80	1345	20240617	15.61	5578	-72.12	20240103	1345	15.61	20240617	3165	-50.87	20240513	150	936.67	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
159	20240704	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1565	1	2	0.06	52260330	33576	22.52	1550	1588	1540	2030	1095	1564	1556.48	2.22	0	6408	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	235	-0.61	0.34	12	0.22	-2560.00	4619.00	16905	20230809	-90.74	1345	20240617	16.36	5578	-71.94	20240103	1345	16.36	20240617	3165	-50.55	20240513	150	943.33	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
160	20240704	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1588	24	2	1.53	42812073	27547	18.48	1550	1588	1540	2030	1095	1564	1554.15	2.22	0	9249	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	239	-0.62	0.34	12	0.18	-2560.00	4619.00	16905	20230809	-90.61	1345	20240617	18.07	5578	-71.53	20240103	1345	18.07	20240617	3165	-49.83	20240513	150	958.67	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
161	20240704	090359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1551	-13	5	-0.83	1712811	1105	0.74	1550	1556	1550	2030	1095	1564	1550.06	2.22	0	-255	1651	1607	1554	1510	1457	1629	1532	75	466	500	930	1	1	15026356	233	-0.61	0.34	12	0.01	-2560.00	4619.00	16905	20230809	-90.83	1345	20240617	15.32	5578	-72.19	20240103	1345	15.32	20240617	3165	-51.00	20240513	150	934.00	20240409	0.04	N	031860	500	75 억		333215	N	N	0	N	00	N
162	20240703	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1564	12	2	0.77	221279273	142690	8.55	1545	1598	1501	2015	1087	1552	1550.77	2.08	0	21088	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	235	-0.61	0.34	12	0.95	-2560.00	4619.00	16905	20230809	-90.75	1345	20240617	16.28	5578	-71.96	20240103	1345	16.28	20240617	3165	-50.58	20240513	150	942.67	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
163	20240703	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1577	25	2	1.61	189201195	122228	7.32	1545	1598	1501	2015	1087	1552	1547.94	2.08	0	26596	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	237	-0.62	0.34	12	0.81	-2560.00	4619.00	16905	20230809	-90.67	1345	20240617	17.25	5578	-71.73	20240103	1345	17.25	20240617	3165	-50.17	20240513	150	951.33	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
164	20240703	140359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1598	46	2	2.96	180644247	116813	7.00	1545	1598	1501	2015	1087	1552	1546.44	2.08	0	25681	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	240	-0.62	0.35	12	0.78	-2560.00	4619.00	16905	20230809	-90.55	1345	20240617	18.81	5578	-71.35	20240103	1345	18.81	20240617	3165	-49.51	20240513	150	965.33	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
165	20240703	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1572	20	2	1.29	143550921	93409	5.60	1545	1583	1501	2015	1087	1552	1536.80	2.08	0	21102	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	236	-0.61	0.34	12	0.62	-2560.00	4619.00	16905	20230809	-90.70	1345	20240617	16.88	5578	-71.82	20240103	1345	16.88	20240617	3165	-50.33	20240513	150	948.00	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
166	20240703	120357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1561	9	2	0.58	140924060	91734	5.50	1545	1583	1501	2015	1087	1552	1536.22	2.08	0	20132	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	235	-0.61	0.34	12	0.61	-2560.00	4619.00	16905	20230809	-90.77	1345	20240617	16.06	5578	-72.02	20240103	1345	16.06	20240617	3165	-50.68	20240513	150	940.67	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
167	20240703	110359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1545	-7	5	-0.45	126631156	82600	4.95	1545	1583	1501	2015	1087	1552	1533.06	2.08	0	20141	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	232	-0.60	0.33	12	0.55	-2560.00	4619.00	16905	20230809	-90.86	1345	20240617	14.87	5578	-72.30	20240103	1345	14.87	20240617	3165	-51.18	20240513	150	930.00	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
168	20240703	100359	57	100.00	KOSDAQ		유통	N	N	N	N		N	1514	-38	5	-2.45	113176410	73833	4.42	1545	1583	1501	2015	1087	1552	1532.87	2.08	0	15151	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	227	-0.59	0.33	12	0.49	-2560.00	4619.00	16905	20230809	-91.04	1345	20240617	12.57	5578	-72.86	20240103	1345	12.57	20240617	3165	-52.16	20240513	150	909.33	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
169	20240703	090358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1554	2	2	0.13	16050861	10372	0.62	1545	1554	1532	2015	1087	1552	1547.52	2.08	0	7239	1872	1711	1588	1427	1304	1792	1508	75	463	500	930	1	1	15026356	234	-0.61	0.34	12	0.07	-2560.00	4619.00	16905	20230809	-90.81	1345	20240617	15.54	5578	-72.14	20240103	1345	15.54	20240617	3165	-50.90	20240513	150	936.00	20240409	0.04	N	031860	500	75 억		311842	N	N	0	N	00	N
170	20240702	160357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1552	94	2	6.45	2722131470	1668922	2370.70	1465	1749	1465	1895	1021	1458	1631.16	2.65	0	-89465	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	233	-0.61	0.34	12	11.11	-2560.00	4619.00	16905	20230809	-90.82	1345	20240617	15.39	5578	-72.18	20240103	1345	15.39	20240617	3165	-50.96	20240513	150	934.67	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
171	20240702	150357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1570	112	2	7.68	2699948281	1654618	2350.38	1465	1749	1465	1895	1021	1458	1631.77	2.65	0	-90047	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	236	-0.61	0.34	12	11.01	-2560.00	4619.00	16905	20230809	-90.71	1345	20240617	16.73	5578	-71.85	20240103	1345	16.73	20240617	3165	-50.39	20240513	150	946.67	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
172	20240702	140357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1541	83	2	5.69	2669862921	1635256	2322.87	1465	1749	1465	1895	1021	1458	1632.69	2.65	0	-92076	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	232	-0.60	0.33	12	10.88	-2560.00	4619.00	16905	20230809	-90.88	1345	20240617	14.57	5578	-72.37	20240103	1345	14.57	20240617	3165	-51.31	20240513	150	927.33	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
173	20240702	130358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1557	99	2	6.79	2612302811	1597919	2269.84	1465	1749	1465	1895	1021	1458	1634.82	2.65	0	-107144	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	234	-0.61	0.34	12	10.63	-2560.00	4619.00	16905	20230809	-90.79	1345	20240617	15.76	5578	-72.09	20240103	1345	15.76	20240617	3165	-50.81	20240513	150	938.00	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
174	20240702	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1571	113	2	7.75	2540985524	1552764	2205.69	1465	1749	1465	1895	1021	1458	1636.43	2.65	0	-114928	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	236	-0.61	0.34	12	10.33	-2560.00	4619.00	16905	20230809	-90.71	1345	20240617	16.80	5578	-71.84	20240103	1345	16.80	20240617	3165	-50.36	20240513	150	947.33	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
175	20240702	110357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1586	128	2	8.78	2384199559	1454599	2066.25	1465	1749	1465	1895	1021	1458	1639.08	2.65	0	-110737	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	238	-0.62	0.34	12	9.68	-2560.00	4619.00	16905	20230809	-90.62	1345	20240617	17.92	5578	-71.57	20240103	1345	17.92	20240617	3165	-49.89	20240513	150	957.33	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
176	20240702	100357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1537	79	2	5.42	1966472106	1193631	1695.55	1465	1749	1465	1895	1021	1458	1647.47	2.65	0	-113399	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	231	-0.60	0.33	12	7.94	-2560.00	4619.00	16905	20230809	-90.91	1345	20240617	14.28	5578	-72.45	20240103	1345	14.28	20240617	3165	-51.44	20240513	150	924.67	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
177	20240702	090357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1499	41	2	2.81	15337791	10293	14.62	1465	1510	1465	1895	1021	1458	1490.12	2.65	0	8340	1486	1472	1460	1446	1434	1466	1440	75	437	500	870	1	1	15026356	225	-0.59	0.32	12	0.07	-2560.00	4619.00	16905	20230809	-91.13	1345	20240617	11.45	5578	-73.13	20240103	1345	11.45	20240617	3165	-52.64	20240513	150	899.33	20240409	0.04	N	031860	500	75 억		397555	N	N	0	N	00	N
178	20240701	160356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	0	3	0.00	102151279	70313	203.21	1474	1474	1448	1895	1021	1458	1452.81	2.62	0	4940	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.47	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.40	5578	-73.86	20240103	1345	8.40	20240617	3165	-53.93	20240513	150	872.00	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
179	20240701	150358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1459	1	2	0.07	99709271	68639	198.37	1474	1474	1448	1895	1021	1458	1452.66	2.62	0	5220	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.46	-2560.00	4619.00	16905	20230809	-91.37	1345	20240617	8.48	5578	-73.84	20240103	1345	8.48	20240617	3165	-53.90	20240513	150	872.67	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
180	20240701	140356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1455	-3	5	-0.21	91723728	63141	182.48	1474	1474	1448	1895	1021	1458	1452.68	2.62	0	5579	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.42	-2560.00	4619.00	16905	20230809	-91.39	1345	20240617	8.18	5578	-73.92	20240103	1345	8.18	20240617	3165	-54.03	20240513	150	870.00	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
181	20240701	130357	57	100.00	KOSDAQ		유통	N	N	N	N		N	1456	-2	5	-0.14	40249197	27663	79.95	1474	1474	1448	1895	1021	1458	1454.98	2.62	0	1748	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.18	-2560.00	4619.00	16905	20230809	-91.39	1345	20240617	8.25	5578	-73.90	20240103	1345	8.25	20240617	3165	-54.00	20240513	150	870.67	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
182	20240701	120358	57	100.00	KOSDAQ		유통	N	N	N	N		N	1462	4	2	0.27	39238423	26971	77.95	1474	1474	1448	1895	1021	1458	1454.84	2.62	0	1646	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	220	-0.57	0.32	12	0.18	-2560.00	4619.00	16905	20230809	-91.35	1345	20240617	8.70	5578	-73.79	20240103	1345	8.70	20240617	3165	-53.81	20240513	150	874.67	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
183	20240701	110356	57	100.00	KOSDAQ		유통	N	N	N	N		N	1449	-9	5	-0.62	32158863	22107	63.89	1474	1474	1448	1895	1021	1458	1454.69	2.62	0	-2072	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	218	-0.57	0.31	12	0.15	-2560.00	4619.00	16905	20230809	-91.43	1345	20240617	7.73	5578	-74.02	20240103	1345	7.73	20240617	3165	-54.22	20240513	150	866.00	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
184	20240701	100355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	0	3	0.00	22871877	15707	45.39	1474	1474	1449	1895	1021	1458	1456.16	2.62	0	-2117	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.10	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.40	5578	-73.86	20240103	1345	8.40	20240617	3165	-53.93	20240513	150	872.00	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N
185	20240701	090355	57	100.00	KOSDAQ		유통	N	N	N	N		N	1458	0	3	0.00	9417486	6455	18.65	1474	1474	1458	1895	1021	1458	1458.94	2.62	0	-21	1503	1480	1461	1438	1419	1471	1429	75	437	500	870	1	1	15026356	219	-0.57	0.32	12	0.04	-2560.00	4619.00	16905	20230809	-91.38	1345	20240617	8.40	5578	-73.86	20240103	1345	8.40	20240617	3165	-53.93	20240513	150	872.00	20240409	0.04	N	031860	500	75 억		393177	N	N	0	N	00	N